Italia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
183,01+1,44 (+0,79%)
Alla chiusura: 04:00PM EDT
182,85 -0,16 (-0,09%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:60.00
Opzioni d'acquistoper28 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240719C000600002024-06-11 10:48AM EDT2024-07-19110.21122.60123.950.00-29187.50%
TSLA240816C000600002024-06-21 2:52PM EDT2024-08-16122.60123.10123.95+22.38+22.33%42145.22%
TSLA240920C000600002024-05-23 2:30PM EDT2024-09-20114.80123.15124.800.00-212126.51%
TSLA241018C000600002024-06-14 1:56PM EDT2024-10-18120.00123.20125.400.00-23116.87%
TSLA241115C000600002024-02-15 3:14PM EDT2024-11-15139.55106.10107.350.00-110.00%
TSLA241220C000600002024-04-02 10:28AM EDT2024-12-20108.95119.90121.100.00-150.00%
TSLA250117C000600002024-06-13 2:34PM EDT2025-01-17127.20125.15125.950.00-2441101.92%
TSLA250321C000600002024-04-29 10:52AM EDT2025-03-21133.90118.00120.900.00-2220.00%
TSLA250620C000600002024-05-22 12:27PM EDT2025-06-20126.40125.10130.350.00-21991.13%
TSLA250919C000600002024-04-05 2:51PM EDT2025-09-19112.02125.95130.250.00-32483.34%
TSLA251219C000600002024-06-13 3:34PM EDT2025-12-19130.10126.20134.650.00-835385.79%
TSLA260116C000600002024-06-17 1:32PM EDT2026-01-16135.00128.35133.300.00-210485.21%
TSLA260618C000600002024-05-06 2:16PM EDT2026-06-18136.00124.40126.150.00-19053.17%
Opzioni di venditaper28 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TSLA240719P000600002024-06-21 3:48PM EDT2024-07-190.020.000.02+0.01+100.00%22,957131.25%
TSLA240816P000600002024-06-21 2:14PM EDT2024-08-160.040.040.05-0.01-20.00%21490106.25%
TSLA240920P000600002024-06-21 9:30AM EDT2024-09-200.080.070.08+0.01+14.29%12,33387.89%
TSLA241018P000600002024-06-21 1:03PM EDT2024-10-180.120.100.12+0.01+9.09%535180.08%
TSLA241115P000600002024-06-21 9:57AM EDT2024-11-150.190.170.20-0.12-38.71%110476.86%
TSLA241220P000600002024-06-18 10:04AM EDT2024-12-200.290.250.280.00-143472.46%
TSLA250117P000600002024-06-21 2:45PM EDT2025-01-170.350.340.37-0.02-5.41%317,27570.31%
TSLA250321P000600002024-06-14 12:58PM EDT2025-03-210.650.540.630.00-586066.68%
TSLA250620P000600002024-06-21 1:17PM EDT2025-06-201.020.991.09-0.01-0.97%51,43863.92%
TSLA250919P000600002024-06-21 3:49PM EDT2025-09-191.521.431.58-0.05-3.18%137761.51%
TSLA251219P000600002024-06-20 3:45PM EDT2025-12-192.111.942.100.00-659559.85%
TSLA260116P000600002024-06-21 3:02PM EDT2026-01-162.212.132.25-0.04-1.78%81,53059.46%
TSLA260618P000600002024-06-20 10:12AM EDT2026-06-183.203.053.250.00-253657.72%